NYSE:RELX

Relx Stock Chart and Price History

$30.26

+0.11 (+0.36 %)

(As of 10/18/2021 04:00 PM ET)

Add

Compare

Today's Range

$30.04

▼

$30.26

50-Day Range

$28.74

▼

$30.67

52-Week Range

$19.52

▼

$30.77

Volume1.14 million shs

Average Volume607,510 shs

Market Capitalization$58.52 billion

P/E Ratio29.67

Dividend Yield1.29%

Beta0.73

Relx (NYSE:RELX) Price Performance

5 Day
Performance
+0.46%

1 Month
Performance
+0.13%

3 Month
Performance
+8.89%

Year-To-Date
Performance
+22.71%

1 Year
Performance
+39.83%

Relx (NYSE RELX) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

Relx (NYSE:RELX) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2021	$30.15	$30.26 +0.36%	$30.26	$30.04	1.14 million shs	$58.52 billion
10/15/2021	$30.12	$30.15 +0.10%	$30.25	$30.11	1.22 million shs	$58.30 billion
10/14/2021	$29.67	$30.12 +1.52%	$30.13	$29.87	347,724 shs	$58.25 billion
10/13/2021	$29.23	$29.67 +1.51%	$29.71	$29.43	434,848 shs	$57.38 billion
10/12/2021	$29.14	$29.23 +0.31%	$29.33	$29.07	328,977 shs	$56.52 billion
10/11/2021	$29.24	$29.14 -0.34%	$29.37	$29.13	310,754 shs	$56.35 billion
10/08/2021	$29.45	$29.24 -0.71%	$29.40	$29.08	1.31 million shs	$56.54 billion
10/07/2021	$29.33	$29.45 +0.41%	$29.55	$29.40	701,066 shs	$56.95 billion
10/06/2021	$29.43	$29.33 -0.34%	$29.34	$28.88	417,321 shs	$56.72 billion
10/05/2021	$29.17	$29.43 +0.89%	$29.56	$29.24	401,757 shs	$56.91 billion

10/04/2021	$29.48	$29.17 -1.05%	$29.45	$29.02	467,135 shs	$56.41 billion
10/01/2021	$28.86	$29.48 +2.15%	$29.57	$29.19	820,087 shs	$57.01 billion
09/30/2021	$28.88	$28.86 -0.07%	$29.22	$28.85	634,366 shs	$55.81 billion
09/29/2021	$28.74	$28.88 +0.49%	$29.03	$28.83	492,106 shs	$55.85 billion
09/28/2021	$29.62	$28.74 -2.97%	$28.92	$28.67	807,958 shs	$55.58 billion
09/27/2021	$30.14	$29.62 -1.73%	$29.76	$29.46	552,859 shs	$57.28 billion
09/24/2021	$30.54	$30.14 -1.31%	$30.18	$29.99	466,623 shs	$58.28 billion
09/23/2021	$30.46	$30.54 +0.26%	$30.78	$30.50	488,991 shs	$59.06 billion
09/22/2021	$30.41	$30.46 +0.16%	$30.62	$30.35	429,583 shs	$58.90 billion
09/21/2021	$29.99	$30.41 +1.40%	$30.57	$30.29	571,999 shs	$58.81 billion
09/20/2021	$30.22	$29.99 -0.76%	$30.08	$29.73	745,838 shs	$57.99 billion
09/17/2021	$30.46	$30.22 -0.79%	$30.53	$30.08	1.16 million shs	$58.44 billion
09/16/2021	$30.29	$30.46 +0.56%	$30.54	$30.23	552,268 shs	$58.90 billion
09/15/2021	$30.28	$30.29 +0.03%	$30.30	$30.07	428,926 shs	$58.57 billion
09/14/2021	$30.45	$30.28 -0.56%	$30.54	$30.27	502,588 shs	$58.56 billion
09/13/2021	$30.15	$30.45 +1.00%	$30.57	$30.35	756,136 shs	$58.88 billion
09/10/2021	$30.34	$30.15 -0.63%	$30.49	$30.15	467,199 shs	$58.30 billion
09/09/2021	$30.45	$30.34 -0.36%	$30.50	$30.33	385,490 shs	$58.67 billion
09/08/2021	$30.46	$30.45 -0.03%	$30.52	$30.25	449,771 shs	$58.88 billion
09/07/2021	$30.57	$30.46 -0.36%	$30.61	$30.44	354,914 shs	$58.90 billion
09/06/2021	$30.57	$30.57	$30.66	$30.33	391,823 shs	$59.12 billion
09/03/2021	$30.67	$30.57 -0.33%	$30.66	$30.33	391,822 shs	$59.12 billion
09/02/2021	$30.39	$30.67 +0.92%	$30.70	$30.46	422,920 shs	$59.31 billion
09/01/2021	$30.16	$30.39 +0.76%	$30.47	$30.28	455,739 shs	$58.77 billion
08/31/2021	$30.20	$30.16 -0.13%	$30.17	$30.01	327,224 shs	$58.32 billion
08/30/2021	$30.15	$30.20 +0.17%	$30.26	$30.15	285,866 shs	$58.40 billion
08/27/2021	$30.02	$30.15 +0.43%	$30.18	$29.95	613,465 shs	$58.30 billion
08/26/2021	$29.89	$30.02 +0.43%	$30.08	$29.91	317,601 shs	$58.05 billion
08/25/2021	$30.03	$29.89 -0.47%	$29.93	$29.80	598,916 shs	$57.80 billion
08/24/2021	$30.13	$30.03 -0.33%	$30.11	$29.83	330,742 shs	$58.07 billion
08/23/2021	$29.98	$30.13 +0.50%	$30.20	$29.87	398,099 shs	$58.27 billion
08/20/2021	$29.92	$29.98 +0.20%	$30.00	$29.77	401,311 shs	$57.98 billion
08/19/2021	$29.93	$29.92 -0.03%	$29.97	$29.69	561,892 shs	$57.86 billion
08/18/2021	$30.10	$29.93 -0.56%	$30.15	$29.93	358,323 shs	$57.88 billion
08/17/2021	$30.24	$30.10 -0.46%	$30.10	$29.92	496,877 shs	$58.21 billion
08/16/2021	$30.26	$30.24 -0.07%	$30.24	$30.00	345,398 shs	$58.48 billion
08/13/2021	$30.16	$30.26 +0.33%	$30.32	$30.17	254,505 shs	$58.52 billion
08/12/2021	$30.17	$30.16 -0.03%	$30.17	$30.03	480,766 shs	$58.32 billion
08/11/2021	$29.79	$30.17 +1.28%	$30.17	$29.94	396,751 shs	$58.34 billion
08/10/2021	$29.86	$29.79 -0.23%	$29.80	$29.64	559,079 shs	$57.61 billion
08/09/2021	$29.82	$29.86 +0.13%	$29.96	$29.82	1.10 million shs	$57.74 billion
08/06/2021	$30.50	$29.82 -2.23%	$30.02	$29.78	764,700 shs	$57.60 billion
08/05/2021	$30.55	$30.50 -0.16%	$30.51	$30.28	636,707 shs	$58.91 billion
08/04/2021	$30.10	$30.55 +1.50%	$30.65	$30.30	1.95 million shs	$59.01 billion
08/03/2021	$29.49	$30.10 +2.07%	$30.11	$29.77	1.50 million shs	$58.14 billion
08/02/2021	$29.63	$29.49 -0.47%	$29.66	$29.27	541,153 shs	$56.96 billion
07/30/2021	$29.39	$29.63 +0.82%	$29.74	$29.56	817,774 shs	$57.23 billion
07/29/2021	$28.45	$29.39 +3.30%	$29.65	$29.39	654,287 shs	$56.76 billion
07/28/2021	$28.35	$28.45 +0.35%	$28.53	$28.28	508,445 shs	$54.95 billion
07/27/2021	$28.27	$28.35 +0.28%	$28.37	$28.17	370,856 shs	$54.76 billion
07/26/2021	$28.53	$28.27 -0.91%	$28.30	$28.20	358,081 shs	$54.60 billion
07/23/2021	$28.40	$28.53 +0.46%	$28.64	$28.34	406,669 shs	$55.10 billion
07/22/2021	$28.09	$28.40 +1.10%	$28.52	$28.38	539,698 shs	$54.85 billion
07/21/2021	$28.00	$28.09 +0.32%	$28.16	$27.97	725,066 shs	$54.25 billion
07/20/2021	$27.79	$28.00 +0.76%	$28.04	$27.63	1.04 million shs	$54.08 billion
07/19/2021	$28.41	$27.79 -2.18%	$27.97	$27.65	747,046 shs	$53.67 billion

This page was last updated on 10/19/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Relx Stock Chart and Price History